NASDAQ:ASCMA
Delisted
Ascent Capital Group Stock Price (Quote)
$0.82
+0 (+0%)
At Close: Sep 24, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.720 | $1.00 | Tuesday, 24th Sep 2019 ASCMA stock ended at $0.82. During the day the stock fluctuated 0% from a day low at $0.82 to a day high of $0.82. |
| 90 days | $0.660 | $1.15 | |
| 52 weeks | $0.252 | $2.50 |
| Date | Open | High | Low | Close | Volume |
| Jan 14, 2019 | $0.439 | $0.450 | $0.416 | $0.420 | 53 203 |
| Jan 11, 2019 | $0.459 | $0.460 | $0.435 | $0.460 | 31 521 |
| Jan 10, 2019 | $0.455 | $0.498 | $0.430 | $0.437 | 39 511 |
| Jan 09, 2019 | $0.477 | $0.526 | $0.410 | $0.435 | 94 836 |
| Jan 08, 2019 | $0.370 | $0.470 | $0.352 | $0.470 | 172 255 |
| Jan 07, 2019 | $0.420 | $0.420 | $0.352 | $0.370 | 70 840 |
| Jan 04, 2019 | $0.410 | $0.450 | $0.380 | $0.406 | 137 758 |
| Jan 03, 2019 | $0.439 | $0.590 | $0.380 | $0.390 | 778 411 |
| Jan 02, 2019 | $0.390 | $0.480 | $0.330 | $0.439 | 245 503 |
| Dec 31, 2018 | $0.310 | $0.400 | $0.300 | $0.390 | 814 641 |
| Dec 28, 2018 | $0.360 | $0.431 | $0.252 | $0.310 | 1 197 487 |
| Dec 27, 2018 | $0.427 | $0.428 | $0.340 | $0.363 | 219 723 |
| Dec 26, 2018 | $0.442 | $0.450 | $0.343 | $0.407 | 234 969 |
| Dec 24, 2018 | $0.480 | $0.480 | $0.414 | $0.421 | 84 632 |
| Dec 21, 2018 | $0.440 | $0.485 | $0.440 | $0.450 | 45 088 |
| Dec 20, 2018 | $0.530 | $0.538 | $0.450 | $0.490 | 260 019 |
| Dec 19, 2018 | $0.550 | $0.568 | $0.500 | $0.530 | 372 986 |
| Dec 18, 2018 | $0.601 | $0.676 | $0.502 | $0.581 | 105 557 |
| Dec 17, 2018 | $0.633 | $0.645 | $0.601 | $0.618 | 32 155 |
| Dec 14, 2018 | $0.630 | $0.680 | $0.610 | $0.634 | 82 797 |
| Dec 13, 2018 | $0.730 | $0.730 | $0.605 | $0.682 | 44 419 |
| Dec 12, 2018 | $0.730 | $0.80 | $0.601 | $0.720 | 140 636 |
| Dec 11, 2018 | $0.83 | $0.83 | $0.702 | $0.724 | 65 207 |
| Dec 10, 2018 | $0.740 | $0.82 | $0.700 | $0.791 | 132 969 |
| Dec 07, 2018 | $0.82 | $0.82 | $0.770 | $0.770 | 65 822 |
